AVDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	73.09	73.41	72.25	73.41	73.41	0.04%	19,339
Apr 6, 2026	73.13	73.43	72.91	73.38	73.38	0.89%	28,807
Apr 2, 2026	71.47	72.91	71.47	72.74	72.74	-0.99%	35,941
Apr 1, 2026	73.16	73.95	73.16	73.46	73.46	2.24%	15,206
Mar 31, 2026	70.81	72.02	70.58	71.85	71.85	3.25%	58,616
Mar 30, 2026	70.29	70.29	69.47	69.59	69.59	-0.43%	18,790
Mar 27, 2026	70.02	70.44	69.56	69.89	69.89	-0.72%	31,987
Mar 26, 2026	71.17	71.54	70.40	70.40	70.40	-2.05%	33,470
Mar 25, 2026	72.29	72.33	71.74	71.87	71.87	1.89%	26,166
Mar 24, 2026	70.33	71.03	70.12	70.54	70.54	-0.41%	26,170
Mar 23, 2026	70.70	71.37	70.33	70.83	70.83	1.89%	27,766
Mar 20, 2026	71.21	71.21	69.23	69.52	69.52	-2.82%	18,002
Mar 19, 2026	70.55	71.82	70.34	71.54	71.54	-0.64%	135,057
Mar 18, 2026	72.78	72.89	71.96	72.00	72.00	-1.25%	35,998
Mar 17, 2026	73.15	73.21	72.80	72.91	72.91	0.26%	35,649
Mar 16, 2026	72.41	72.83	72.27	72.72	72.72	1.38%	13,938
Mar 13, 2026	72.68	72.98	71.61	71.73	71.73	-1.69%	26,225
Mar 12, 2026	73.35	73.39	72.70	72.96	72.96	-1.92%	22,358
Mar 11, 2026	74.25	74.62	73.87	74.39	74.39	-0.31%	19,908
Mar 10, 2026	74.87	75.84	74.62	74.62	74.62	0.35%	34,909
Mar 9, 2026	73.25	74.36	72.39	74.36	74.33	-0.28%	25,374
Mar 6, 2026	74.00	74.99	73.85	74.57	74.54	-0.96%	33,581
Mar 5, 2026	75.56	75.99	74.53	75.29	75.26	-1.54%	24,506
Mar 4, 2026	75.80	76.51	75.78	76.47	76.44	0.91%	23,340
Mar 3, 2026	75.22	76.03	74.07	75.78	75.75	-3.21%	66,484
Mar 2, 2026	78.25	78.68	78.08	78.29	78.26	-1.44%	33,785
Feb 27, 2026	79.14	79.67	79.14	79.43	79.40	0.29%	31,886
Feb 26, 2026	78.99	79.22	78.48	79.20	79.17	0.19%	24,624
Feb 25, 2026	78.71	79.20	78.71	79.05	79.02	0.72%	29,938
Feb 24, 2026	78.00	78.62	77.88	78.48	78.45	0.38%	40,045
Feb 23, 2026	78.39	78.51	77.89	78.19	78.16	-0.24%	31,447
Feb 20, 2026	77.75	78.46	77.75	78.38	78.35	0.68%	26,276
Feb 19, 2026	77.50	77.85	77.36	77.85	77.82	0.04%	23,881
Feb 18, 2026	77.81	78.22	77.60	77.82	77.79	0.17%	28,090
Feb 17, 2026	77.34	77.77	76.68	77.69	77.66	-0.21%	14,134
Feb 13, 2026	77.45	77.92	76.91	77.85	77.82	0.30%	32,749
Feb 12, 2026	78.79	78.79	77.45	77.62	77.59	-1.13%	25,815
Feb 11, 2026	78.44	78.63	77.85	78.51	78.48	0.50%	27,801
Feb 10, 2026	77.94	78.30	77.94	78.12	78.09	1.03%	32,746
Feb 9, 2026	76.56	77.44	76.56	77.32	77.29	2.13%	32,835
Feb 6, 2026	74.88	75.75	74.88	75.71	75.68	2.04%	22,949
Feb 5, 2026	74.77	74.95	74.16	74.20	74.17	-1.76%	20,480
Feb 4, 2026	76.14	76.14	75.10	75.53	75.50	0.35%	27,030
Feb 3, 2026	74.79	75.27	74.53	75.27	75.24	1.24%	19,103
Feb 2, 2026	74.16	74.50	74.00	74.35	74.32	-0.31%	47,842
Jan 30, 2026	75.34	75.34	74.10	74.58	74.55	-2.47%	34,638
Jan 29, 2026	76.86	76.86	75.36	76.47	76.44	0.34%	26,559
Jan 28, 2026	76.36	76.36	75.79	76.21	76.18	-0.71%	23,248
Jan 27, 2026	76.07	76.76	76.07	76.76	76.72	1.54%	60,455
Jan 26, 2026	75.84	76.02	75.57	75.59	75.56	0.44%	26,336